三機サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,345 | 1,345 | 1,277 | 1,277 | -43 | -3.3% | 57,400 |
| 2024/05/09 | 1,327 | 1,327 | 1,305 | 1,320 | -10 | -0.8% | 20,600 |
| 2024/05/08 | 1,323 | 1,336 | 1,315 | 1,330 | +7 | +0.5% | 13,000 |
| 2024/05/07 | 1,305 | 1,323 | 1,305 | 1,323 | +24 | +1.8% | 10,400 |
| 2024/05/02 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2% | 17,100 |
| 2024/05/01 | 1,307 | 1,325 | 1,289 | 1,301 | -10 | -0.8% | 29,900 |
| 2024/04/30 | 1,357 | 1,364 | 1,293 | 1,311 | -20 | -1.5% | 41,200 |
| 2024/04/26 | 1,353 | 1,370 | 1,331 | 1,331 | ±0 | ±0% | 43,300 |
| 2024/04/25 | 1,393 | 1,425 | 1,328 | 1,331 | -50 | -3.6% | 31,200 |
| 2024/04/24 | 1,361 | 1,395 | 1,360 | 1,381 | +20 | +1.5% | 37,600 |
| 2024/04/23 | 1,351 | 1,362 | 1,326 | 1,361 | +13 | +1% | 27,200 |
| 2024/04/22 | 1,295 | 1,360 | 1,283 | 1,348 | +72 | +5.6% | 57,900 |
| 2024/04/19 | 1,283 | 1,310 | 1,244 | 1,276 | +2 | +0.2% | 49,400 |
| 2024/04/18 | 1,248 | 1,293 | 1,247 | 1,274 | +25 | +2% | 45,400 |
| 2024/04/17 | 1,235 | 1,255 | 1,214 | 1,249 | +14 | +1.1% | 49,100 |
| 2024/04/16 | 1,235 | 1,265 | 1,222 | 1,235 | -16 | -1.3% | 80,800 |
| 2024/04/15 | 1,199 | 1,256 | 1,190 | 1,251 | -218 | -14.8% | 221,000 |
| 2024/04/12 | 1,495 | 1,498 | 1,436 | 1,469 | -26 | -1.7% | 80,800 |
| 2024/04/11 | 1,559 | 1,564 | 1,485 | 1,495 | -85 | -5.4% | 42,200 |
| 2024/04/10 | 1,567 | 1,597 | 1,560 | 1,580 | +22 | +1.4% | 25,000 |
| 2024/04/09 | 1,556 | 1,582 | 1,535 | 1,558 | +2 | +0.1% | 20,600 |
| 2024/04/08 | 1,585 | 1,620 | 1,553 | 1,556 | -3 | -0.2% | 25,800 |
| 2024/04/05 | 1,519 | 1,576 | 1,517 | 1,559 | +22 | +1.4% | 18,300 |
| 2024/04/04 | 1,550 | 1,550 | 1,502 | 1,537 | -23 | -1.5% | 13,900 |
| 2024/04/03 | 1,542 | 1,581 | 1,520 | 1,560 | +6 | +0.4% | 11,000 |
| 2024/04/02 | 1,581 | 1,611 | 1,541 | 1,554 | -34 | -2.1% | 17,300 |
| 2024/04/01 | 1,647 | 1,647 | 1,565 | 1,588 | -42 | -2.6% | 19,000 |
| 2024/03/29 | 1,578 | 1,630 | 1,569 | 1,630 | +54 | +3.4% | 28,100 |
| 2024/03/28 | 1,559 | 1,594 | 1,540 | 1,576 | +25 | +1.6% | 28,900 |
| 2024/03/27 | 1,503 | 1,560 | 1,502 | 1,551 | +60 | +4% | 18,000 |
| 2024/03/26 | 1,507 | 1,507 | 1,477 | 1,491 | -16 | -1.1% | 7,500 |
| 2024/03/25 | 1,520 | 1,535 | 1,502 | 1,507 | -4 | -0.3% | 14,500 |
| 2024/03/22 | 1,494 | 1,514 | 1,458 | 1,511 | +44 | +3% | 16,400 |
| 2024/03/21 | 1,460 | 1,515 | 1,446 | 1,467 | +24 | +1.7% | 30,100 |
| 2024/03/19 | 1,434 | 1,453 | 1,424 | 1,443 | +12 | +0.8% | 6,400 |
| 2024/03/18 | 1,425 | 1,432 | 1,415 | 1,431 | +20 | +1.4% | 7,000 |
| 2024/03/15 | 1,414 | 1,431 | 1,403 | 1,411 | -16 | -1.1% | 6,000 |
| 2024/03/14 | 1,413 | 1,427 | 1,405 | 1,427 | +10 | +0.7% | 3,700 |
| 2024/03/13 | 1,457 | 1,457 | 1,405 | 1,417 | -40 | -2.7% | 7,100 |
| 2024/03/12 | 1,422 | 1,460 | 1,399 | 1,457 | +25 | +1.7% | 21,600 |
| 2024/03/11 | 1,442 | 1,480 | 1,408 | 1,432 | -29 | -2% | 21,200 |
| 2024/03/08 | 1,420 | 1,464 | 1,420 | 1,461 | +41 | +2.9% | 29,300 |
| 2024/03/07 | 1,428 | 1,438 | 1,409 | 1,420 | ±0 | ±0% | 14,900 |
| 2024/03/06 | 1,397 | 1,425 | 1,394 | 1,420 | +23 | +1.6% | 14,300 |
| 2024/03/05 | 1,407 | 1,417 | 1,380 | 1,397 | -5 | -0.4% | 16,000 |
| 2024/03/04 | 1,369 | 1,428 | 1,369 | 1,402 | +39 | +2.9% | 21,200 |
| 2024/03/01 | 1,438 | 1,438 | 1,363 | 1,363 | -74 | -5.1% | 34,700 |
| 2024/02/29 | 1,421 | 1,450 | 1,414 | 1,437 | +21 | +1.5% | 13,100 |
| 2024/02/28 | 1,459 | 1,459 | 1,403 | 1,416 | -48 | -3.3% | 15,700 |
| 2024/02/27 | 1,427 | 1,470 | 1,427 | 1,464 | +49 | +3.5% | 30,500 |
1～
50
件表示中 / 2208件
類似銘柄と比較する
現在ご覧いただいている「三機Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三機Ｓ | 127,700円 | +21.5% | +26.4% | 1.57% | 17.48倍 | 2.05倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＧＭＯ ＴＥＣＨ | 768,000円 | +15.1% | +84.5% | 3.82% | 13.06倍 | 31.95倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| 伊豆ＳＲ | 46,300円 | +26.8% | +27.0% | 0.00% | 28.13倍 | 1.82倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＹＣＰ | 62,200円 | - | - | - | - | - |
|
- |
| プロジェクＨ | 142,500円 | -2.9% | -64.1% | 0.00% | 38.56倍 | 2.92倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
